Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vibra Energia Sa (OP: PETRY )

8.310 -0.120 (-1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.30 10.30 10.04 10.14 7,182 -0.07(-0.69%)
Mar 27, 2024 10.04 10.21 10.04 10.21 7,840 +0.04(+0.39%)
Mar 26, 2024 10.30 10.32 10.13 10.17 33,611 -0.01(-0.10%)
Mar 25, 2024 10.10 10.18 10.05 10.18 23,218 -0.07(-0.68%)
Mar 22, 2024 10.18 10.37 9.990 10.25 23,759 +0.10(+0.99%)
Mar 21, 2024 10.04 10.37 9.920 10.15 16,830 +0.17(+1.70%)
Mar 20, 2024 10.27 10.27 9.620 9.980 10,102 -0.05(-0.52%)
Mar 19, 2024 9.955 10.28 9.890 10.03 30,287 +0.01(+0.12%)
Mar 18, 2024 9.990 10.20 9.830 10.02 7,361 -0.06(-0.60%)
Mar 15, 2024 10.14 10.15 9.860 10.08 3,951 +0.06(+0.64%)
Mar 14, 2024 9.780 10.20 9.780 10.02 5,338 -0.05(-0.54%)
Mar 13, 2024 9.640 10.07 9.640 10.07 4,373 -0.07(-0.69%)
Mar 12, 2024 9.620 10.16 9.620 10.14 7,615 +0.54(+5.63%)
Mar 11, 2024 9.745 9.873 9.600 9.600 4,624 -0.06(-0.64%)
Mar 08, 2024 9.890 9.890 9.530 9.662 7,632 +0.06(+0.65%)
Mar 07, 2024 10.12 10.20 9.600 9.600 14,122 -0.47(-4.67%)
Mar 06, 2024 10.13 10.21 10.07 10.07 14,847 -0.13(-1.27%)
Mar 05, 2024 10.15 10.29 10.15 10.20 15,590 -0.64(-5.90%)
Mar 04, 2024 10.73 10.84 10.73 10.84 8,630 +0.03(+0.31%)
Mar 01, 2024 10.60 10.81 10.59 10.81 7,169 +0.36(+3.42%)
Feb 29, 2024 10.00 10.50 10.00 10.45 24,630 +0.04(+0.42%)
Feb 28, 2024 10.32 10.41 10.04 10.41 3,771 -0.06(-0.60%)
Feb 27, 2024 9.950 10.50 9.950 10.47 19,347 +0.01(+0.10%)
Feb 26, 2024 10.45 10.59 10.29 10.46 11,240 +0.07(+0.67%)
Feb 23, 2024 10.71 10.71 10.28 10.39 35,882 -0.31(-2.90%)
Feb 22, 2024 10.03 10.70 10.02 10.70 6,653 +0.35(+3.43%)
Feb 21, 2024 10.26 10.50 10.17 10.35 8,016 +0.21(+2.12%)
Feb 20, 2024 9.990 10.13 9.795 10.13 10,943 +0.29(+2.95%)
Feb 16, 2024 9.765 10.02 9.530 9.840 7,377 +0.29(+3.04%)
Feb 15, 2024 9.540 9.870 9.484 9.550 35,059 +0.03(+0.32%)
Feb 14, 2024 9.856 10.14 9.520 9.520 33,807 -0.47(-4.70%)
Feb 13, 2024 9.980 10.47 9.896 9.990 5,078 -0.06(-0.60%)
Feb 12, 2024 9.460 10.45 9.460 10.05 9,082 +0.22(+2.24%)
Feb 09, 2024 10.13 10.13 9.420 9.830 8,798 +0.21(+2.13%)
Feb 08, 2024 9.605 9.625 9.560 9.625 8,329 -0.15(-1.58%)
Feb 07, 2024 9.715 9.830 9.650 9.780 6,252 +0.15(+1.56%)
Feb 06, 2024 9.266 9.690 9.220 9.630 12,191 +0.02(+0.21%)
Feb 05, 2024 9.750 9.750 9.259 9.610 6,626 +0.14(+1.53%)
Feb 02, 2024 9.380 9.465 9.100 9.465 5,699 +0.02(+0.16%)
Feb 01, 2024 9.600 9.759 9.320 9.450 12,530 +0.03(+0.32%)
Jan 31, 2024 9.540 9.742 9.420 9.420 8,793 -0.07(-0.74%)
Jan 30, 2024 9.275 9.520 9.275 9.490 5,584 +0.10(+1.06%)
Jan 29, 2024 9.320 9.620 9.240 9.390 12,829 -0.05(-0.53%)
Jan 26, 2024 9.420 9.550 9.340 9.440 7,787 -0.01(-0.11%)
Jan 25, 2024 9.564 9.564 9.420 9.450 4,985 +0.11(+1.18%)
Jan 24, 2024 9.375 9.690 9.280 9.340 38,056 +0.08(+0.86%)
Jan 23, 2024 9.100 9.260 9.060 9.260 8,253 +0.16(+1.76%)
Jan 22, 2024 9.230 9.400 8.950 9.100 12,948 -0.01(-0.11%)
Jan 19, 2024 8.975 9.170 8.770 9.110 24,675 +0.10(+1.17%)
Jan 18, 2024 8.880 9.050 8.880 9.005 9,513 -0.00(-0.06%)
Jan 17, 2024 9.290 9.290 8.864 9.010 56,102 +0.08(+0.90%)
Jan 16, 2024 9.400 9.590 8.930 8.930 11,201 -0.60(-6.30%)
Jan 12, 2024 9.485 9.680 9.370 9.530 11,291 +0.31(+3.36%)
Jan 11, 2024 9.265 9.494 9.000 9.220 8,381 -0.09(-0.97%)
Jan 10, 2024 9.020 9.570 9.020 9.310 9,165 +0.25(+2.76%)
Jan 09, 2024 9.190 9.490 9.060 9.060 5,241 -0.12(-1.26%)
Jan 08, 2024 8.980 9.370 8.980 9.175 3,792 -0.16(-1.76%)
Jan 05, 2024 9.260 9.600 9.170 9.340 7,422 +0.16(+1.74%)
Jan 04, 2024 9.560 9.560 9.180 9.180 24,205 -0.13(-1.40%)
Jan 03, 2024 9.500 9.640 9.290 9.310 5,341 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.